NFLX271217C00170000
NFLX Dec 17 2027 170.00 Call
optionOPRA
EODOct 6, 2026
0.68USD+3.030%(+0.02)10Vol994OI
NFLX271217C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7000 | 0.8500 | 0.6800 | 0.6800 | +3.030% | 10 | 991 | 0.000% |
| 2026-10-02 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 1 | 991 | +3.030% |
| 2026-10-01 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | -7.500% | 2 | 991 | -8.108% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 1 | 990 | -15.000% |
| 2026-09-22 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | -2.247% | 9 | 981 | -21.839% |
| 2026-09-21 | 0.9100 | 1.0600 | 0.8900 | 0.8900 | +4.706% | 27 | 981 | -23.596% |
| 2026-09-18 | 0.8400 | 0.9000 | 0.8000 | 0.8500 | -20.561% | 9 | 979 | -20.000% |
| 2026-09-17 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | -17.054% | 11 | 980 | -36.449% |
| 2026-09-16 | 1.2600 | 1.2900 | 1.1800 | 1.2900 | +0.781% | 7 | 978 | -47.287% |
| 2026-09-15 | 1.3400 | 1.3900 | 1.1900 | 1.2800 | -16.883% | 15 | 977 | -46.875% |
| 2026-09-14 | 1.6100 | 1.6100 | 1.4500 | 1.5400 | +25.203% | 6 | 976 | -55.844% |
| 2026-09-11 | 1.1700 | 1.3000 | 1.1700 | 1.2300 | +17.143% | 11 | 976 | -44.715% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.847% | 1 | 976 | -35.238% |
| 2026-09-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -23.837% | 3 | 973 | -48.092% |
| 2026-09-03 | 1.6000 | 1.7200 | 1.6000 | 1.7200 | +2.994% | 5 | 971 | -60.465% |
| 2026-09-01 | 1.6300 | 1.7000 | 1.6200 | 1.6700 | -9.239% | 8 | 971 | -59.281% |
| 2026-08-31 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | -1.075% | 2 | 971 | -63.043% |
| 2026-08-28 | 1.6900 | 1.8600 | 1.6900 | 1.8600 | -8.374% | 2 | 971 | -63.441% |
| 2026-08-25 | 1.7400 | 2.0300 | 1.7400 | 2.0300 | +5.729% | 8 | 968 | -66.502% |
| 2026-08-24 | 1.8700 | 1.9200 | 1.7900 | 1.9200 | +13.609% | 6 | 967 | -64.583% |
| 2026-08-18 | 1.6200 | 1.8100 | 1.6200 | 1.6900 | +6.962% | 6 | 967 | -59.763% |
| 2026-08-17 | 1.6800 | 1.6800 | 1.5600 | 1.5800 | +14.493% | 10 | 969 | -56.962% |
| 2026-08-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -19.298% | 1 | 969 | -50.725% |
| 2026-08-10 | 1.6600 | 1.7100 | 1.6500 | 1.7100 | +11.039% | 6 | 970 | -60.234% |
| 2026-08-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 1 | 970 | -55.844% |
| 2026-08-04 | 1.5100 | 1.5500 | 1.4500 | 1.5500 | +19.231% | 6 | 971 | -56.129% |
| 2026-07-31 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -17.722% | 2 | 973 | -47.692% |
| 2026-07-29 | 1.4100 | 1.5800 | 1.4100 | 1.5800 | +8.966% | 2 | 973 | -56.962% |
| 2026-07-27 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | +16.000% | 2 | 974 | -53.103% |
| 2026-07-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.932% | 2 | 975 | -45.600% |
| 2026-07-23 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.813% | 2 | 976 | -42.373% |
| 2026-07-22 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | +19.626% | 2 | 977 | -46.875% |
| 2026-07-21 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -41.848% | 3 | 977 | -36.449% |
| 2026-07-16 | 1.7500 | 1.8700 | 1.7000 | 1.8400 | -0.541% | 4 | 976 | -63.043% |
| 2026-07-15 | 1.8100 | 1.9400 | 1.7300 | 1.8500 | +4.520% | 6 | 977 | -63.243% |
| 2026-07-14 | 1.5900 | 1.7700 | 1.5900 | 1.7700 | -7.812% | 2 | 978 | -61.582% |
| 2026-07-13 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | +4.348% | 41 | 1,018 | -64.583% |
| 2026-07-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -11.111% | 1 | 1,018 | -63.043% |
| 2026-07-02 | 1.8500 | 2.0700 | 1.8500 | 2.0700 | +0.976% | 28 | 1,017 | -67.150% |
| 2026-07-01 | 1.6600 | 2.0500 | 1.6600 | 2.0500 | +37.584% | 26 | 1,017 | -66.829% |
| 2026-06-30 | 1.6000 | 1.6400 | 1.4500 | 1.4900 | -4.487% | 7 | 1,016 | -54.362% |
| 2026-06-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +2.632% | 1 | 1,016 | -56.410% |
| 2026-06-24 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -12.644% | 2 | 1,016 | -55.263% |
| 2026-06-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +5.455% | 1 | 1,017 | -60.920% |
| 2026-06-22 | 1.7800 | 1.7800 | 1.6500 | 1.6500 | -10.811% | 2 | 1,016 | -58.788% |
| 2026-06-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.909% | 1 | 1,016 | -63.243% |
| 2026-06-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 1,016 | -69.091% |
| 2026-06-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.762% | 3 | 1,013 | -69.091% |
| 2026-05-29 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -13.483% | 10 | 1,023 | -70.563% |
| 2026-05-22 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +10.788% | 1 | 1,023 | -74.532% |
| 2026-05-14 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +12.617% | 1 | 1,023 | -71.784% |
| 2026-05-13 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -6.140% | 1 | 1,022 | -68.224% |
| 2026-05-11 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | -11.628% | 10 | 1,012 | -70.175% |
| 2026-05-08 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +7.500% | 12 | 1,012 | -73.643% |
| 2026-05-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 1,012 | -71.667% |
| 2026-05-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -17.241% | 1 | 1,012 | -71.667% |
| 2026-04-28 | 3.1000 | 3.1000 | 2.7000 | 2.9000 | -7.051% | 12 | 1,013 | -76.552% |
| 2026-04-20 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +17.736% | 3 | 1,013 | -78.205% |
| 2026-04-17 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -53.993% | 1 | 1,013 | -74.340% |
| 2026-04-16 | 5.6200 | 5.7600 | 5.6200 | 5.7600 | +21.008% | 40 | 1,001 | -88.194% |
| 2026-04-06 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +28.649% | 2 | 1,001 | -85.714% |
| 2026-04-02 | 4.5700 | 4.5700 | 3.7000 | 3.7000 | -22.105% | 3 | 1,003 | -81.622% |
| 2026-03-02 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | +111.111% | 2 | 1,003 | -85.684% |
| 2026-02-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 1 | 1,004 | -69.778% |
| 2026-02-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -10.156% | 1 | 1,004 | -70.435% |
| 2026-02-11 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.490% | 25 | 1,005 | -73.437% |
| 2026-02-10 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +10.853% | 1 | 1,005 | -76.224% |
| 2026-02-09 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -19.375% | 1 | 1,006 | -73.643% |
| 2026-01-27 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | -5.605% | 25 | 1,006 | -78.750% |
| 2026-01-23 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +13.000% | 3 | 1,006 | -79.941% |
| 2026-01-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.846% | 5 | 1,008 | -77.333% |
| 2026-01-21 | 3.3000 | 3.3200 | 3.1200 | 3.1200 | -25.714% | 9 | 1,013 | -78.205% |
| 2026-01-16 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | -5.405% | 11 | 1,010 | -83.810% |
| 2026-01-13 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | +6.475% | 2 | 1,010 | -84.685% |
| 2026-01-08 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | -3.695% | 6 | 1,010 | -83.693% |
| 2026-01-07 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +6.388% | 50 | 1,009 | -84.296% |
| 2026-01-06 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -9.556% | 2 | 1,009 | -83.292% |
| 2026-01-02 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | -10.000% | 11 | 1,009 | -84.889% |
| 2025-12-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.604% | 2 | 998 | -86.400% |
| 2025-12-26 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -2.165% | 10 | 998 | -86.318% |
| 2025-12-22 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -5.047% | 12 | 996 | -86.614% |
| 2025-12-19 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.885% | 2 | 996 | -87.290% |
| 2025-12-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 1 | 998 | -86.923% |
| 2025-12-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 3 | 999 | -87.170% |
| 2025-12-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.343% | 1 | 996 | -87.170% |
| 2025-12-09 | 5.8500 | 5.8500 | 5.6400 | 5.7200 | -2.555% | 4 | 995 | -88.112% |
| 2025-12-08 | 5.5000 | 5.9100 | 4.9400 | 5.8700 | -8.851% | 6 | 992 | -88.416% |
| 2025-12-05 | 6.3300 | 6.4400 | 6.3300 | 6.4400 | -8.652% | 2 | 990 | -89.441% |
| 2025-12-03 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | -16.667% | 51 | 990 | -90.355% |
| 2025-12-01 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +12.951% | 1 | 990 | -91.962% |
| 2025-11-24 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -20.908% | 20 | 990 | -90.921% |
| 2025-11-19 | 10.3000 | 10.3000 | 9.4700 | 9.4700 | -0.316% | 21 | 1,010 | -92.819% |
| 2025-11-17 | 9.3400 | 9.6000 | 9.3400 | 9.5000 | -99.050% | 8 | 990 | -92.842% |
| 2025-11-13 | 999.5000 | 999.5000 | 999.5000 | 999.5000 | +5.183% | 3 | 4 | -99.932% |
| 2025-10-24 | 953.5000 | 953.5000 | 950.2500 | 950.2500 | 0.000% | 5 | 4 | -99.928% |